Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stag Industrial Inc (NY: STAG )

39.09 -0.88 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.915 6.915 6.745 6.768 54,360 -0.13(-1.88%)
Jan 30, 2012 6.892 6.988 6.796 6.898 71,648 -0.03(-0.49%)
Jan 27, 2012 6.931 6.931 6.852 6.931 38,712 +0.00(+0.00%)
Jan 26, 2012 6.892 6.943 6.841 6.931 131,419 +0.08(+1.24%)
Jan 25, 2012 6.751 6.858 6.751 6.847 55,199 +0.08(+1.17%)
Jan 24, 2012 6.722 6.779 6.694 6.768 55,010 +0.05(+0.67%)
Jan 23, 2012 6.626 6.762 6.576 6.722 40,732 +0.12(+1.80%)
Jan 20, 2012 6.638 6.683 6.604 6.604 123,623 -0.03(-0.43%)
Jan 19, 2012 6.728 6.768 6.604 6.632 207,994 -0.05(-0.76%)
Jan 18, 2012 6.638 6.734 6.621 6.683 102,205 +0.07(+1.11%)
Jan 17, 2012 6.604 6.892 6.581 6.609 258,394 +0.09(+1.39%)
Jan 13, 2012 6.593 6.638 6.497 6.519 130,826 -0.10(-1.54%)
Jan 12, 2012 6.660 6.858 6.581 6.621 78,230 +0.00(+0.00%)
Jan 11, 2012 6.559 6.649 6.525 6.621 120,516 +0.02(+0.34%)
Jan 10, 2012 6.547 6.683 6.513 6.598 111,350 +0.11(+1.74%)
Jan 09, 2012 6.587 6.587 6.463 6.485 52,201 -0.07(-1.12%)
Jan 06, 2012 6.700 6.717 6.553 6.559 90,106 -0.11(-1.69%)
Jan 05, 2012 6.643 6.768 6.589 6.672 114,441 +0.02(+0.34%)
Jan 04, 2012 6.700 6.915 6.638 6.649 87,727 +0.17(+2.62%)
Dec 30, 2011 6.463 6.587 6.287 6.480 221,798 +0.19(+3.05%)
Dec 29, 2011 6.502 6.519 6.203 6.287 130,438 -0.21(-3.22%)
Dec 28, 2011 6.530 6.626 6.423 6.496 113,862 -0.16(-2.46%)
Dec 27, 2011 6.593 6.751 6.559 6.660 57,966 +0.03(+0.51%)
Dec 23, 2011 6.553 6.632 6.530 6.626 130,580 +0.19(+2.89%)
Dec 21, 2011 6.287 6.463 6.191 6.440 89,141 +0.15(+2.33%)
Dec 20, 2011 6.237 6.299 6.174 6.293 205,560 +0.14(+2.30%)
Dec 19, 2011 6.327 6.327 6.141 6.152 157,444 -0.15(-2.33%)
Dec 16, 2011 6.395 6.491 6.263 6.299 297,535 -0.06(-0.89%)
Dec 15, 2011 6.457 6.457 6.180 6.355 117,965 -0.01(-0.18%)
Dec 14, 2011 6.152 6.406 6.152 6.367 123,690 +0.20(+3.30%)
Dec 13, 2011 6.203 6.293 6.141 6.163 151,218 -0.02(-0.37%)
Dec 12, 2011 6.203 6.220 6.076 6.186 71,443 -0.04(-0.64%)
Dec 09, 2011 6.146 6.287 6.146 6.225 153,197 +0.11(+1.85%)
Dec 08, 2011 6.011 6.191 5.960 6.112 136,981 +0.08(+1.31%)
Dec 07, 2011 5.982 6.078 5.881 6.033 98,498 +0.05(+0.85%)
Dec 06, 2011 6.061 6.169 5.949 5.982 186,105 -0.11(-1.76%)
Dec 05, 2011 6.073 6.135 6.022 6.090 207,624 +0.04(+0.65%)
Dec 02, 2011 5.915 6.067 5.915 6.050 310,121 +0.16(+2.78%)
Dec 01, 2011 5.932 5.960 5.852 5.886 243,980 -0.04(-0.67%)
Nov 30, 2011 6.056 6.067 5.926 5.926 464,218 +0.02(+0.29%)
Nov 29, 2011 5.977 6.054 5.830 5.909 148,630 -0.04(-0.66%)
Nov 28, 2011 5.909 5.971 5.875 5.949 201,748 +0.19(+3.34%)
Nov 25, 2011 5.677 5.847 5.677 5.756 70,899 +0.08(+1.49%)
Nov 23, 2011 5.796 5.813 5.660 5.672 190,980 -0.15(-2.52%)
Nov 22, 2011 5.819 5.847 5.762 5.819 110,603 +0.01(+0.19%)
Nov 21, 2011 5.841 5.909 5.709 5.807 108,411 -0.11(-1.81%)
Nov 18, 2011 5.886 5.971 5.830 5.915 113,772 +0.03(+0.58%)
Nov 17, 2011 5.909 5.954 5.825 5.881 144,845 -0.03(-0.48%)
Nov 16, 2011 5.920 5.988 5.886 5.909 124,764 -0.03(-0.57%)
Nov 15, 2011 5.875 6.045 5.847 5.943 114,411 +0.07(+1.25%)
Nov 14, 2011 5.920 5.977 5.824 5.869 93,494 -0.09(-1.52%)
Nov 11, 2011 5.988 6.045 5.909 5.960 184,535 +0.06(+0.96%)
Nov 10, 2011 5.915 5.926 5.802 5.903 44,584 +0.09(+1.55%)
Nov 09, 2011 5.852 6.011 5.807 5.813 101,483 -0.16(-2.74%)
Nov 08, 2011 5.971 6.078 5.796 5.977 142,330 +0.06(+1.05%)
Nov 07, 2011 5.999 5.999 5.790 5.915 132,865 -0.06(-1.04%)
Nov 04, 2011 6.028 6.028 5.971 5.977 33,090 -0.12(-1.95%)
Nov 03, 2011 6.095 6.101 5.932 6.095 74,693 +0.10(+1.60%)
Nov 02, 2011 6.011 6.039 5.875 5.999 142,080 +0.07(+1.24%)
Nov 01, 2011 5.937 6.078 5.909 5.926 137,905 -0.14(-2.33%)
Oct 31, 2011 6.152 6.242 6.022 6.067 57,547 -0.12(-1.92%)
Oct 28, 2011 6.299 6.355 6.169 6.186 124,952 -0.14(-2.23%)
Oct 27, 2011 6.073 6.367 5.965 6.327 427,582 +0.29(+4.77%)
Oct 26, 2011 6.045 6.073 5.909 6.039 125,480 +0.06(+0.94%)
Oct 25, 2011 6.101 6.174 5.965 5.982 53,360 -0.18(-2.84%)
Oct 24, 2011 6.073 6.287 5.943 6.158 71,749 +0.11(+1.87%)
Oct 21, 2011 5.932 6.067 5.903 6.045 60,287 +0.19(+3.18%)
Oct 20, 2011 5.943 5.988 5.847 5.858 30,730 -0.05(-0.77%)
Oct 19, 2011 6.090 6.126 5.892 5.903 78,734 -0.19(-3.06%)
Oct 18, 2011 6.016 6.158 5.949 6.090 80,301 +0.11(+1.89%)
Oct 17, 2011 6.045 6.158 5.960 5.977 49,915 -0.13(-2.13%)
Oct 14, 2011 6.203 6.299 6.028 6.107 52,498 -0.04(-0.64%)
Oct 13, 2011 6.078 6.146 5.954 6.146 39,602 +0.06(+1.02%)
Oct 12, 2011 6.146 6.146 6.045 6.084 89,382 +0.01(+0.09%)
Oct 11, 2011 5.881 6.146 5.852 6.078 79,017 +0.19(+3.26%)
Oct 10, 2011 5.807 5.892 5.677 5.886 87,504 +0.20(+3.48%)
Oct 07, 2011 5.971 6.078 5.649 5.689 52,013 -0.28(-4.73%)
Oct 06, 2011 5.926 6.039 5.886 5.971 82,517 +0.05(+0.86%)
Oct 05, 2011 6.214 6.248 5.756 5.920 80,747 -0.34(-5.42%)
Oct 04, 2011 5.762 6.344 5.536 6.259 154,978 +0.55(+9.70%)
Oct 03, 2011 5.836 5.841 5.655 5.706 120,638 -0.06(-0.98%)
Sep 30, 2011 5.689 6.061 5.689 5.762 76,544 -0.03(-0.49%)
Sep 29, 2011 5.960 6.067 5.576 5.790 73,570 -0.06(-0.97%)
Sep 28, 2011 5.982 5.982 5.796 5.847 89,939 -0.34(-5.48%)
Sep 27, 2011 6.214 6.372 6.050 6.186 95,907 +0.10(+1.58%)
Sep 26, 2011 5.943 6.242 5.937 6.090 99,146 +0.18(+3.06%)
Sep 23, 2011 5.773 6.008 5.734 5.909 60,731 +0.16(+2.75%)
Sep 22, 2011 5.723 5.926 5.660 5.751 125,211 -0.11(-1.83%)
Sep 21, 2011 6.248 6.367 5.858 5.858 83,122 -0.36(-5.81%)
Sep 20, 2011 6.423 6.542 6.214 6.220 85,312 -0.20(-3.17%)
Sep 19, 2011 6.626 6.672 6.372 6.423 56,419 -0.27(-3.97%)
Sep 16, 2011 6.220 6.689 6.220 6.689 565,259 +0.58(+9.43%)
Sep 15, 2011 6.033 6.225 5.949 6.112 60,344 +0.14(+2.27%)
Sep 14, 2011 5.920 6.045 5.892 5.977 88,585 +0.08(+1.34%)
Sep 13, 2011 5.869 5.977 5.824 5.898 48,313 +0.07(+1.26%)
Sep 12, 2011 5.841 5.898 5.706 5.824 83,436 -0.09(-1.53%)
Sep 09, 2011 5.926 5.965 5.790 5.915 103,954 -0.05(-0.85%)
Sep 08, 2011 6.141 6.327 5.836 5.965 70,561 -0.25(-4.00%)
Sep 07, 2011 5.836 6.256 5.813 6.214 168,355 +0.38(+6.49%)
Sep 06, 2011 5.655 5.926 5.649 5.836 73,108 +0.05(+0.88%)
Sep 02, 2011 5.909 6.463 5.739 5.785 104,457 -0.23(-3.76%)
Sep 01, 2011 6.073 6.158 6.005 6.011 75,061 -0.07(-1.12%)
Aug 31, 2011 6.073 6.248 5.937 6.078 149,496 +0.05(+0.84%)
Aug 30, 2011 6.050 6.118 5.960 6.028 72,165 -0.01(-0.19%)
Aug 29, 2011 6.011 6.270 5.881 6.039 100,065 +0.08(+1.33%)
Aug 26, 2011 5.779 5.988 5.779 5.960 57,823 +0.16(+2.83%)
Aug 25, 2011 6.011 6.022 5.796 5.796 50,300 -0.15(-2.56%)
Aug 24, 2011 5.926 6.073 5.864 5.949 76,245 +0.00(+0.00%)
Aug 23, 2011 5.711 5.949 5.711 5.949 346,462 +0.25(+4.46%)
Aug 22, 2011 5.875 5.932 5.655 5.694 94,898 -0.08(-1.47%)
Aug 19, 2011 5.779 5.841 5.734 5.779 78,709 -0.06(-0.97%)
Aug 18, 2011 5.960 6.045 5.790 5.836 201,486 -0.09(-1.53%)
Aug 17, 2011 5.932 5.999 5.915 5.926 76,288 +0.01(+0.10%)
Aug 16, 2011 5.728 5.960 5.728 5.920 196,960 +0.19(+3.35%)
Aug 15, 2011 5.660 5.790 5.649 5.728 61,671 +0.09(+1.60%)
Aug 12, 2011 5.852 5.852 5.621 5.638 90,350 -0.21(-3.67%)
Aug 11, 2011 5.615 5.960 5.570 5.852 207,712 +0.25(+4.54%)
Aug 10, 2011 5.790 5.847 5.463 5.598 282,499 -0.24(-4.16%)
Aug 09, 2011 5.841 5.852 5.395 5.841 188,989 +0.35(+6.38%)
Aug 08, 2011 5.841 6.191 5.485 5.491 153,836 -0.70(-11.31%)
Aug 05, 2011 5.694 6.331 5.412 6.191 304,083 +0.12(+2.05%)
Aug 04, 2011 6.643 6.683 6.067 6.067 187,190 -0.58(-8.67%)
Aug 03, 2011 6.802 6.802 6.643 6.643 65,026 -0.14(-2.00%)
Aug 02, 2011 6.937 7.044 6.779 6.779 78,111 -0.16(-2.28%)
Aug 01, 2011 7.061 7.061 6.892 6.937 47,706 -0.01(-0.08%)
Jul 29, 2011 6.903 7.039 6.850 6.943 66,010 +0.00(+0.00%)
Jul 28, 2011 6.909 7.022 6.886 6.943 40,363 +0.05(+0.74%)
Jul 27, 2011 7.061 7.078 6.847 6.892 106,953 -0.18(-2.48%)
Jul 26, 2011 7.011 7.084 6.892 7.067 61,165 +0.03(+0.48%)
Jul 25, 2011 6.988 7.146 6.982 7.033 96,100 +0.02(+0.24%)
Jul 22, 2011 7.095 7.098 7.011 7.016 34,005 -0.10(-1.43%)
Jul 21, 2011 7.011 7.157 6.948 7.118 90,465 +0.11(+1.61%)
Jul 20, 2011 7.005 7.056 6.948 7.005 61,308 -0.10(-1.35%)
Jul 19, 2011 7.112 7.129 7.000 7.101 79,115 +0.02(+0.32%)
Jul 18, 2011 7.129 7.146 7.061 7.078 109,137 -0.05(-0.71%)
Jul 15, 2011 7.101 7.135 7.016 7.129 96,517 +0.02(+0.24%)
Jul 14, 2011 7.140 7.152 7.101 7.112 32,907 -0.05(-0.63%)
Jul 13, 2011 7.191 7.214 7.124 7.157 49,848 -0.03(-0.39%)
Jul 12, 2011 7.169 7.237 7.078 7.186 172,124 +0.02(+0.32%)
Jul 11, 2011 7.101 7.197 7.067 7.163 87,852 -0.02(-0.24%)
Jul 08, 2011 7.101 7.231 7.067 7.180 60,301 -0.02(-0.24%)
Jul 07, 2011 7.220 7.231 6.943 7.197 104,529 +0.02(+0.24%)
Jul 06, 2011 7.061 7.197 7.056 7.180 266,883 +0.13(+1.84%)
Jul 05, 2011 6.977 7.084 6.948 7.050 133,307 +0.07(+1.05%)
Jul 01, 2011 6.943 6.977 6.892 6.977 203,269 +0.06(+0.82%)
Jun 30, 2011 6.886 6.920 6.818 6.920 100,045 +0.05(+0.74%)
Jun 29, 2011 6.920 6.954 6.796 6.869 132,243 -0.04(-0.57%)
Jun 28, 2011 6.931 6.994 6.796 6.909 249,225 -0.02(-0.24%)
Jun 27, 2011 6.915 7.005 6.779 6.926 219,879 +0.01(+0.16%)
Jun 24, 2011 7.061 7.095 6.813 6.915 2,966,384 -0.16(-2.31%)
Jun 23, 2011 7.174 7.174 6.824 7.078 190,171 -0.03(-0.40%)
Jun 22, 2011 7.067 7.107 6.954 7.107 137,490 -0.01(-0.08%)
Jun 21, 2011 6.926 7.140 6.835 7.112 198,686 +0.21(+3.03%)
Jun 20, 2011 6.892 6.943 6.864 6.903 132,978 +0.04(+0.58%)
Jun 17, 2011 6.909 6.909 6.785 6.864 245,906 +0.00(+0.00%)
Jun 16, 2011 6.824 6.915 6.824 6.864 231,049 +0.02(+0.33%)
Jun 15, 2011 6.677 6.875 6.542 6.841 214,039 +0.00(+0.00%)
Jun 14, 2011 6.948 6.948 6.807 6.841 354,054 -0.11(-1.54%)
Jun 13, 2011 6.948 6.948 6.722 6.948 197,719 +0.01(+0.16%)
Jun 10, 2011 6.892 6.948 6.841 6.937 165,757 +0.02(+0.24%)
Jun 09, 2011 6.971 6.971 6.847 6.920 83,112 +0.01(+0.08%)
Jun 08, 2011 6.926 6.965 6.881 6.915 72,710 -0.04(-0.57%)
Jun 07, 2011 6.909 7.039 6.869 6.954 79,424 +0.01(+0.16%)
Jun 06, 2011 6.915 6.960 6.802 6.943 77,693 +0.03(+0.41%)
Jun 03, 2011 6.835 6.977 6.835 6.915 102,016 -0.30(-4.15%)
May 24, 2011 7.061 7.220 6.971 7.214 136,552 +0.28(+3.99%)
May 23, 2011 6.994 7.157 6.909 6.937 217,007 -0.24(-3.31%)
May 20, 2011 7.180 7.310 7.135 7.174 446,334 -0.07(-0.94%)
May 19, 2011 7.214 7.242 7.112 7.242 107,595 +0.02(+0.23%)
May 18, 2011 7.129 7.231 7.101 7.225 155,516 +0.00(+0.00%)
May 17, 2011 7.214 7.248 7.067 7.225 183,584 -0.05(-0.70%)
May 16, 2011 7.203 7.287 7.135 7.276 165,042 +0.07(+1.02%)
May 13, 2011 7.242 7.242 7.095 7.203 154,998 -0.08(-1.16%)
May 12, 2011 7.265 7.287 7.140 7.287 112,433 +0.02(+0.31%)
May 11, 2011 7.259 7.287 7.208 7.265 166,035 -0.02(-0.31%)
May 10, 2011 7.231 7.287 7.225 7.287 155,961 +0.02(+0.23%)
May 09, 2011 7.220 7.293 7.220 7.270 214,529 -0.01(-0.16%)
May 06, 2011 7.174 7.293 7.157 7.282 209,206 +0.02(+0.31%)
May 05, 2011 7.180 7.299 7.152 7.259 182,666 +0.00(+0.00%)
May 04, 2011 7.231 7.287 7.067 7.259 192,873 -0.01(-0.08%)
May 03, 2011 7.327 7.333 7.220 7.265 503,874 -0.03(-0.39%)
May 02, 2011 7.304 7.316 7.276 7.293 755,808 +0.12(+1.65%)
Apr 29, 2011 7.118 7.220 7.090 7.174 358,223 +0.08(+1.20%)
Apr 28, 2011 7.118 7.129 7.061 7.090 331,133 -0.04(-0.55%)
Apr 27, 2011 7.033 7.135 7.033 7.129 461,749 +0.06(+0.80%)
Apr 26, 2011 6.796 7.112 6.779 7.073 980,605 +0.29(+4.33%)
Apr 25, 2011 6.835 6.841 5.943 6.779 924,615 -0.08(-1.15%)
Apr 21, 2011 6.875 6.943 6.807 6.858 445,189 -0.04(-0.57%)
Apr 20, 2011 6.926 6.926 6.835 6.898 807,168 +0.02(+0.25%)
Apr 19, 2011 6.824 6.886 6.813 6.881 398,957 +0.02(+0.25%)
Apr 18, 2011 6.835 7.061 6.807 6.864 1,115,964 -0.06(-0.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.